天地源 sh.600665
3.38
+7.30%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.46 | 3.47 | 3.36 | 3.43 | 0.00% | 0.36 | 1.22% |
| 2025-07-21 | 3.39 | 3.47 | 3.37 | 3.43 | +1.78% | 0.39 | 1.32% |
| 2025-07-18 | 3.41 | 3.41 | 3.35 | 3.37 | -0.59% | 0.21 | 0.74% |
| 2025-07-17 | 3.41 | 3.43 | 3.36 | 3.39 | -0.59% | 0.36 | 1.23% |
| 2025-07-16 | 3.42 | 3.45 | 3.37 | 3.41 | +0.29% | 0.29 | 0.99% |
| 2025-07-15 | 3.47 | 3.48 | 3.36 | 3.40 | -2.58% | 0.38 | 1.29% |
| 2025-07-14 | 3.47 | 3.50 | 3.42 | 3.49 | +0.29% | 0.37 | 1.24% |
| 2025-07-11 | 3.50 | 3.53 | 3.45 | 3.48 | -0.29% | 0.32 | 1.06% |
| 2025-07-10 | 3.42 | 3.50 | 3.42 | 3.49 | +2.05% | 0.42 | 1.39% |
| 2025-07-09 | 3.42 | 3.44 | 3.40 | 3.42 | 0.00% | 0.27 | 0.92% |
| 2025-07-08 | 3.37 | 3.44 | 3.35 | 3.42 | +0.89% | 0.35 | 1.19% |
| 2025-07-07 | 3.28 | 3.40 | 3.28 | 3.39 | +2.73% | 0.32 | 1.10% |
| 2025-07-04 | 3.32 | 3.33 | 3.27 | 3.30 | -0.30% | 0.29 | 1.00% |
| 2025-07-03 | 3.33 | 3.39 | 3.30 | 3.31 | -1.19% | 0.27 | 0.95% |
| 2025-07-02 | 3.32 | 3.37 | 3.30 | 3.35 | +0.60% | 0.32 | 1.09% |
| 2025-07-01 | 3.35 | 3.37 | 3.25 | 3.33 | -0.60% | 0.30 | 1.05% |
| 2025-06-30 | 3.40 | 3.40 | 3.33 | 3.35 | -0.59% | 0.21 | 0.72% |
| 2025-06-27 | 3.33 | 3.39 | 3.30 | 3.37 | +2.12% | 0.32 | 1.11% |
| 2025-06-26 | 3.34 | 3.35 | 3.28 | 3.30 | -1.20% | 0.25 | 0.88% |
| 2025-06-25 | 3.32 | 3.35 | 3.28 | 3.34 | +0.91% | 0.20 | 0.69% |